AirBoss of America Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3.910 | 4.090 | 3.910 | 4.070 | 3.890 | 13,501 |
| 2025-02-11 | 3.900 | 3.920 | 3.880 | 3.920 | 3.747 | 3,350 |
| 2025-02-10 | 3.860 | 3.960 | 3.860 | 3.910 | 3.737 | 2,905 |
| 2025-02-07 | 3.910 | 3.910 | 3.860 | 3.860 | 3.689 | 3,500 |
| 2025-02-06 | 4.060 | 4.100 | 3.880 | 3.880 | 3.708 | 28,500 |
| 2025-02-05 | 3.860 | 4.110 | 3.860 | 4.050 | 3.871 | 15,749 |
| 2025-02-04 | 4.100 | 4.110 | 4.040 | 4.040 | 3.861 | 3,800 |
| 2025-02-03 | 4.000 | 4.140 | 3.810 | 4.080 | 3.900 | 26,969 |
| 2025-01-31 | 4.030 | 4.250 | 4.030 | 4.100 | 3.919 | 9,326 |
| 2025-01-30 | 4.260 | 4.270 | 4.110 | 4.200 | 4.014 | 20,206 |
| 2025-01-29 | 4.000 | 4.380 | 4.000 | 4.140 | 3.957 | 77,000 |
| 2025-01-28 | 3.860 | 4.010 | 3.850 | 3.960 | 3.785 | 56,522 |
| 2025-01-27 | 3.870 | 3.870 | 3.710 | 3.870 | 3.699 | 31,165 |
| 2025-01-24 | 3.860 | 3.860 | 3.700 | 3.800 | 3.632 | 54,457 |
| 2025-01-23 | 3.860 | 3.960 | 3.800 | 3.860 | 3.689 | 54,235 |
| 2025-01-22 | 4.130 | 4.160 | 3.850 | 3.860 | 3.689 | 35,009 |
| 2025-01-21 | 4.040 | 4.170 | 3.960 | 4.090 | 3.909 | 41,560 |
| 2025-01-20 | 3.980 | 4.110 | 3.950 | 4.110 | 3.928 | 3,051 |
| 2025-01-17 | 4.090 | 4.210 | 4.060 | 4.150 | 3.967 | 22,836 |
| 2025-01-16 | 3.870 | 4.000 | 3.870 | 4.000 | 3.823 | 15,118 |
| 2025-01-15 | 3.880 | 4.020 | 3.810 | 3.870 | 3.699 | 154,973 |
| 2025-01-14 | 4.160 | 4.160 | 3.850 | 3.900 | 3.728 | 38,662 |
| 2025-01-13 | 3.850 | 3.850 | 3.760 | 3.820 | 3.651 | 13,377 |
| 2025-01-10 | 3.730 | 3.940 | 3.730 | 3.850 | 3.680 | 14,847 |
| 2025-01-09 | 3.720 | 3.930 | 3.720 | 3.920 | 3.747 | 17,682 |
| 2025-01-08 | 3.910 | 3.920 | 3.800 | 3.890 | 3.718 | 28,744 |
| 2025-01-07 | 4.050 | 4.070 | 3.920 | 4.000 | 3.823 | 27,267 |
| 2025-01-06 | 4.220 | 4.340 | 4.040 | 4.040 | 3.861 | 22,927 |
| 2025-01-03 | 4.120 | 4.260 | 4.100 | 4.220 | 4.033 | 18,287 |
| 2025-01-02 | 3.900 | 4.200 | 3.900 | 4.110 | 3.928 | 38,273 |
| 2024-12-31 | 3.650 | 3.880 | 3.650 | 3.810 | 3.642 | 28,585 |
| 2024-12-30 | 3.730 | 3.735 | 3.650 | 3.705 | 3.508 | 31,374 |
| 2024-12-27 | 3.720 | 3.820 | 3.680 | 3.700 | 3.503 | 37,316 |
| 2024-12-24 | 3.750 | 3.960 | 3.720 | 3.750 | 3.550 | 20,300 |
| 2024-12-23 | 3.740 | 3.780 | 3.670 | 3.780 | 3.579 | 15,027 |
| 2024-12-20 | 3.730 | 3.830 | 3.720 | 3.750 | 3.550 | 22,394 |
| 2024-12-19 | 3.770 | 3.790 | 3.710 | 3.750 | 3.550 | 33,504 |
| 2024-12-18 | 3.840 | 3.840 | 3.710 | 3.750 | 3.550 | 13,365 |
| 2024-12-17 | 3.800 | 3.820 | 3.750 | 3.790 | 3.588 | 28,820 |
| 2024-12-16 | 3.870 | 3.930 | 3.760 | 3.800 | 3.598 | 33,750 |
| 2024-12-13 | 3.900 | 3.930 | 3.870 | 3.900 | 3.692 | 14,703 |
| 2024-12-12 | 4.080 | 4.080 | 3.900 | 3.930 | 3.721 | 10,609 |
| 2024-12-11 | 4.010 | 4.090 | 3.890 | 4.000 | 3.787 | 15,208 |
| 2024-12-10 | 4.090 | 4.170 | 4.020 | 4.020 | 3.806 | 5,485 |
| 2024-12-09 | 4.110 | 4.115 | 4.000 | 4.100 | 3.882 | 22,400 |
| 2024-12-06 | 4.290 | 4.290 | 4.040 | 4.110 | 3.891 | 30,616 |
| 2024-12-05 | 4.080 | 4.280 | 4.080 | 4.250 | 4.024 | 54,360 |
| 2024-12-04 | 3.860 | 4.090 | 3.820 | 4.050 | 3.834 | 90,683 |
| 2024-12-03 | 3.780 | 3.850 | 3.740 | 3.750 | 3.550 | 95,121 |
| 2024-12-02 | 3.850 | 3.890 | 3.680 | 3.810 | 3.607 | 73,804 |
| 2024-11-29 | 3.850 | 3.920 | 3.800 | 3.850 | 3.645 | 9,019 |
| 2024-11-28 | 3.850 | 3.930 | 3.840 | 3.840 | 3.636 | 21,104 |
| 2024-11-27 | 3.920 | 3.925 | 3.800 | 3.860 | 3.654 | 54,046 |
| 2024-11-26 | 4.100 | 4.100 | 3.930 | 3.930 | 3.721 | 30,372 |
| 2024-11-25 | 4.050 | 4.140 | 4.050 | 4.130 | 3.910 | 12,222 |
| 2024-11-22 | 3.980 | 4.090 | 3.980 | 4.090 | 3.872 | 8,810 |
| 2024-11-21 | 4.070 | 4.070 | 3.930 | 3.950 | 3.740 | 11,648 |
| 2024-11-20 | 4.240 | 4.250 | 4.080 | 4.160 | 3.939 | 15,720 |
| 2024-11-19 | 4.350 | 4.350 | 4.230 | 4.230 | 4.005 | 6,820 |
| 2024-11-18 | 4.300 | 4.340 | 4.220 | 4.300 | 4.071 | 21,902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0350 CAD |
| 2026-06-30 | 0.0350 CAD |
| 2026-03-31 | 0.0350 CAD |
| 2025-12-31 | 0.0350 CAD |
| 2025-09-29 | 0.0350 CAD |
| 2025-06-30 | 0.0350 CAD |
| 2025-03-31 | 0.0350 CAD |
| 2024-12-31 | 0.0350 CAD |
| 2024-09-27 | 0.0350 CAD |
| 2024-06-28 | 0.0350 CAD |
| 2024-03-27 | 0.0700 CAD |
| 2023-12-28 | 0.0700 CAD |
| 2023-09-28 | 0.1000 CAD |
| 2023-06-29 | 0.1000 CAD |
| 2023-03-30 | 0.1000 CAD |
| 2022-12-29 | 0.1000 CAD |
| 2022-09-28 | 0.1000 CAD |
| 2022-06-29 | 0.1000 CAD |
| 2022-03-30 | 0.1000 CAD |
| 2021-12-30 | 0.1000 CAD |
| 2021-09-28 | 0.1000 CAD |
| 2021-06-29 | 0.1000 CAD |
| 2021-03-30 | 0.0700 CAD |
| 2020-12-30 | 0.0700 CAD |
| 2020-09-29 | 0.0700 CAD |
| 2020-06-29 | 0.0700 CAD |
| 2020-03-30 | 0.0700 CAD |
| 2019-12-30 | 0.0700 CAD |
| 2019-09-27 | 0.0700 CAD |
| 2019-06-27 | 0.0700 CAD |
| 2019-03-28 | 0.0700 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.